Daqo New Energy ADR (NY: DQ )

71.69 USD +3.60 (+5.29%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.19 10.69 10.16 10.43 1,152,320 +0.18(+1.80%)
Apr 29, 2020 9.700 10.53 9.520 10.24 775,165 +0.61(+6.38%)
Apr 28, 2020 9.552 9.780 9.426 9.628 848,015 +0.14(+1.50%)
Apr 27, 2020 9.282 9.692 9.282 9.486 460,610 +0.24(+2.62%)
Apr 24, 2020 9.474 9.592 9.010 9.244 747,000 -0.19(-2.03%)
Apr 23, 2020 9.292 9.744 9.292 9.436 859,130 -0.01(-0.06%)
Apr 22, 2020 9.170 9.486 9.126 9.442 505,295 +0.51(+5.71%)
Apr 21, 2020 9.396 9.396 8.858 8.932 529,510 -0.65(-6.80%)
Apr 20, 2020 9.334 9.640 9.214 9.584 751,100 +0.25(+2.63%)
Apr 17, 2020 9.978 10.06 9.270 9.338 1,206,500 -0.31(-3.17%)
Apr 16, 2020 10.06 10.14 9.166 9.644 1,482,960 -0.31(-3.11%)
Apr 15, 2020 10.20 10.35 9.790 9.954 2,917,760 -0.51(-4.84%)
Apr 14, 2020 10.89 10.97 10.07 10.46 1,164,700 -0.09(-0.87%)
Apr 13, 2020 10.02 10.70 9.900 10.55 637,885 +0.57(+5.71%)
Apr 09, 2020 10.80 11.22 9.946 9.982 1,216,500 -0.64(-6.04%)
Apr 08, 2020 10.24 10.70 10.15 10.62 578,890 +0.59(+5.84%)
Apr 07, 2020 10.97 10.97 9.944 10.04 935,835 -0.50(-4.73%)
Apr 06, 2020 10.89 11.17 10.38 10.54 926,625 +0.25(+2.45%)
Apr 03, 2020 10.73 10.83 10.00 10.28 1,634,000 -0.53(-4.94%)
Apr 02, 2020 10.19 10.93 10.16 10.82 988,895 +0.73(+7.22%)
Apr 01, 2020 11.04 11.19 10.00 10.09 1,481,015 -1.49(-12.90%)
Mar 31, 2020 11.10 11.80 11.05 11.58 1,441,255 +0.47(+4.19%)
Mar 30, 2020 10.76 11.18 10.68 11.12 1,364,065 +0.36(+3.37%)
Mar 27, 2020 11.47 11.47 10.65 10.76 1,148,000 -1.17(-9.81%)
Mar 26, 2020 12.00 12.20 11.57 11.93 1,065,845 -0.04(-0.32%)
Mar 25, 2020 11.44 12.39 10.90 11.96 1,203,265 +0.58(+5.09%)
Mar 24, 2020 9.472 11.59 9.430 11.38 1,485,855 +2.49(+27.97%)
Mar 23, 2020 9.120 9.412 8.372 8.896 2,127,960 -0.22(-2.41%)
Mar 20, 2020 10.07 10.45 9.022 9.116 2,070,500 -0.62(-6.33%)
Mar 19, 2020 8.738 9.770 8.319 9.732 1,412,080 +1.17(+13.61%)
Mar 18, 2020 10.26 11.21 8.454 8.566 1,622,075 -2.50(-22.62%)
Mar 17, 2020 10.62 11.60 10.32 11.07 1,338,600 +0.55(+5.23%)
Mar 16, 2020 9.590 11.39 9.502 10.52 1,696,660 -0.81(-7.15%)
Mar 13, 2020 11.40 11.48 10.54 11.33 2,039,000 +0.76(+7.19%)
Mar 12, 2020 10.84 11.25 10.37 10.57 1,834,505 -0.97(-8.41%)
Mar 11, 2020 11.80 12.64 11.06 11.54 4,382,430 +0.17(+1.50%)
Mar 10, 2020 10.95 11.58 10.61 11.37 2,344,725 +1.22(+12.06%)
Mar 09, 2020 10.66 10.71 10.05 10.15 2,490,885 -1.65(-14.02%)
Mar 06, 2020 11.93 12.08 11.31 11.80 1,335,500 -0.53(-4.33%)
Mar 05, 2020 12.38 13.15 12.20 12.33 1,597,695 -0.33(-2.61%)
Mar 04, 2020 12.88 13.15 12.30 12.66 1,043,340 +0.02(+0.14%)
Mar 03, 2020 12.98 13.59 12.53 12.65 1,407,660 -0.33(-2.57%)
Mar 02, 2020 13.21 13.26 11.90 12.98 2,281,860 -0.13(-1.02%)
Feb 28, 2020 12.70 13.16 12.11 13.11 1,650,000 -0.28(-2.09%)
Feb 27, 2020 13.84 13.88 13.04 13.39 1,389,285 -0.84(-5.90%)
Feb 26, 2020 14.31 14.66 13.98 14.23 501,580 +0.03(+0.20%)
Feb 25, 2020 14.72 14.87 13.86 14.21 766,690 -0.37(-2.54%)
Feb 24, 2020 14.30 15.03 14.18 14.58 917,295 -0.67(-4.37%)
Feb 21, 2020 15.18 15.35 14.61 15.24 2,699,500 -0.06(-0.41%)
Feb 20, 2020 15.53 16.29 14.95 15.30 1,852,525 -0.22(-1.44%)
Feb 19, 2020 14.93 15.80 14.93 15.53 1,477,825 +0.81(+5.52%)
Feb 18, 2020 14.51 14.90 13.95 14.72 1,397,095 +0.20(+1.41%)
Feb 14, 2020 14.37 14.81 14.20 14.51 1,516,500 +0.22(+1.51%)
Feb 13, 2020 14.80 14.88 13.83 14.30 2,019,250 -0.75(-5.01%)
Feb 12, 2020 13.42 15.10 13.40 15.05 3,662,085 +1.70(+12.75%)
Feb 11, 2020 12.83 13.59 12.56 13.35 2,936,690 +1.77(+15.33%)
Feb 10, 2020 11.50 11.84 11.40 11.57 528,070 +0.02(+0.21%)
Feb 07, 2020 12.44 12.44 11.29 11.55 1,302,000 -1.00(-7.95%)
Feb 06, 2020 11.91 12.77 11.82 12.55 1,686,070 +0.89(+7.65%)
Feb 05, 2020 11.62 11.84 11.28 11.66 769,205 +0.16(+1.39%)
Feb 04, 2020 10.54 11.60 10.50 11.50 3,690,845 +1.12(+10.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.